Tradeweb Markets Inc. (TW)
148.32
0.37 (0.25%)
At close: Apr 02, 2025, 3:59 PM
147.88
-0.30%
After-hours: Apr 02, 2025, 07:44 PM EDT
Tradeweb Markets Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 146.84 | 150.70 | 146.37 | 148.49 | 0.54 | 0.36% | 1,597,700 |
| Apr 1, 2025 | 148.52 | 150.31 | 147.11 | 147.95 | -0.51 | -0.34% | 1,436,000 |
| Mar 31, 2025 | 145.53 | 148.98 | 145.51 | 148.46 | 1.69 | 1.15% | 1,699,720 |
| Mar 28, 2025 | 145.81 | 146.99 | 144.15 | 146.77 | 0.51 | 0.35% | 1,193,200 |
| Mar 27, 2025 | 144.77 | 147.42 | 144.14 | 146.26 | 0.90 | 0.62% | 659,000 |
| Mar 26, 2025 | 145.64 | 146.31 | 143.95 | 145.36 | -0.18 | -0.12% | 550,600 |
| Mar 25, 2025 | 144.56 | 145.74 | 143.39 | 145.54 | 1.46 | 1.01% | 778,176 |
| Mar 24, 2025 | 142.89 | 144.86 | 142.86 | 144.08 | 1.67 | 1.17% | 931,735 |
| Mar 21, 2025 | 141.73 | 142.91 | 140.47 | 142.41 | -0.59 | -0.41% | 1,472,833 |
| Mar 20, 2025 | 141.16 | 143.82 | 140.79 | 143.00 | 0.73 | 0.51% | 1,337,330 |
| Mar 19, 2025 | 140.27 | 142.46 | 139.00 | 142.27 | 1.84 | 1.31% | 1,063,200 |
| Mar 18, 2025 | 140.70 | 142.78 | 139.14 | 140.43 | -1.14 | -0.81% | 1,188,207 |
| Mar 17, 2025 | 135.94 | 142.23 | 135.63 | 141.57 | 5.77 | 4.25% | 994,328 |
| Mar 14, 2025 | 133.94 | 135.91 | 133.94 | 135.80 | 2.15 | 1.61% | 844,520 |
| Mar 13, 2025 | 132.59 | 134.32 | 132.35 | 133.65 | 0.35 | 0.26% | 667,967 |
| Mar 12, 2025 | 136.67 | 136.83 | 132.89 | 133.30 | -1.99 | -1.47% | 1,264,500 |
| Mar 11, 2025 | 133.56 | 137.11 | 133.45 | 135.29 | 2.23 | 1.68% | 1,557,605 |
| Mar 10, 2025 | 131.64 | 134.34 | 131.04 | 133.06 | -0.17 | -0.13% | 1,021,300 |
| Mar 7, 2025 | 132.80 | 134.04 | 130.32 | 133.23 | 0.40 | 0.30% | 890,600 |
| Mar 6, 2025 | 132.24 | 134.70 | 130.00 | 132.83 | -2.26 | -1.67% | 1,096,747 |
| Mar 5, 2025 | 133.74 | 139.45 | 133.40 | 135.09 | 1.57 | 1.18% | 620,604 |
| Mar 4, 2025 | 136.53 | 137.00 | 132.67 | 133.52 | -3.53 | -2.58% | 889,615 |
| Mar 3, 2025 | 136.38 | 140.48 | 136.14 | 137.05 | 1.68 | 1.24% | 1,591,819 |
| Feb 28, 2025 | 131.15 | 135.67 | 131.15 | 135.37 | 4.29 | 3.27% | 1,276,590 |
| Feb 27, 2025 | 131.85 | 134.14 | 130.94 | 131.08 | 0.07 | 0.05% | 785,025 |
| Feb 26, 2025 | 132.02 | 133.51 | 130.92 | 131.01 | -1.11 | -0.84% | 698,916 |
| Feb 25, 2025 | 132.53 | 133.46 | 129.32 | 132.12 | -0.16 | -0.12% | 1,135,125 |
| Feb 24, 2025 | 133.97 | 134.16 | 131.41 | 132.28 | -1.87 | -1.39% | 1,268,210 |
| Feb 21, 2025 | 129.88 | 134.85 | 129.69 | 134.15 | 4.27 | 3.29% | 2,071,622 |
| Feb 20, 2025 | 129.23 | 131.74 | 128.33 | 129.88 | 0.31 | 0.24% | 1,500,405 |
| Feb 19, 2025 | 127.45 | 129.81 | 127.04 | 129.57 | 2.32 | 1.82% | 1,031,800 |
| Feb 18, 2025 | 127.69 | 127.69 | 126.01 | 127.25 | 0.22 | 0.17% | 733,100 |
| Feb 14, 2025 | 127.38 | 128.00 | 125.61 | 127.03 | -1.32 | -1.03% | 1,046,832 |
| Feb 13, 2025 | 127.09 | 128.77 | 126.54 | 128.35 | 1.45 | 1.14% | 1,113,072 |
| Feb 12, 2025 | 124.14 | 127.36 | 124.06 | 126.90 | 2.45 | 1.97% | 1,091,600 |
| Feb 11, 2025 | 124.46 | 124.99 | 122.53 | 124.45 | -0.61 | -0.49% | 1,097,600 |
| Feb 10, 2025 | 124.71 | 128.35 | 124.71 | 125.06 | 0.71 | 0.57% | 1,570,528 |
| Feb 7, 2025 | 123.00 | 124.81 | 122.31 | 124.35 | 0.93 | 0.75% | 1,873,400 |
| Feb 6, 2025 | 127.77 | 128.53 | 123.28 | 123.42 | -1.76 | -1.41% | 1,623,000 |
| Feb 5, 2025 | 125.85 | 126.80 | 124.19 | 125.18 | -0.51 | -0.41% | 1,259,523 |
| Feb 4, 2025 | 127.34 | 128.31 | 125.62 | 125.69 | -1.87 | -1.47% | 1,043,220 |
| Feb 3, 2025 | 124.21 | 127.81 | 123.81 | 127.56 | 0.66 | 0.52% | 1,127,100 |
| Jan 31, 2025 | 127.94 | 128.48 | 126.17 | 126.90 | -1.03 | -0.81% | 1,817,127 |
| Jan 30, 2025 | 129.18 | 130.07 | 127.63 | 127.93 | 0.06 | 0.05% | 663,120 |
| Jan 29, 2025 | 128.41 | 129.50 | 125.92 | 127.87 | -1.01 | -0.78% | 782,600 |
| Jan 28, 2025 | 128.08 | 129.99 | 127.16 | 128.88 | 0.74 | 0.58% | 551,600 |
| Jan 27, 2025 | 130.00 | 130.00 | 127.02 | 128.14 | -2.86 | -2.18% | 807,400 |
| Jan 24, 2025 | 131.07 | 132.14 | 130.39 | 131.00 | 0.00 | 0.00% | 866,044 |
| Jan 23, 2025 | 128.01 | 131.05 | 128.01 | 131.00 | 2.43 | 1.89% | 831,146 |
| Jan 22, 2025 | 128.00 | 129.06 | 127.08 | 128.57 | 0.66 | 0.52% | 1,164,600 |